Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 78.78 | 79.78 | 78.69 | 79.51 | 121,398 | +0.31(+0.39%) |
Aug 28, 2015 | 77.44 | 79.42 | 77.25 | 79.20 | 100,500 | +1.26(+1.62%) |
Aug 27, 2015 | 78.71 | 78.71 | 77.07 | 77.94 | 90,328 | +0.02(+0.03%) |
Aug 26, 2015 | 78.16 | 79.18 | 76.25 | 77.92 | 98,954 | +1.24(+1.62%) |
Aug 25, 2015 | 79.43 | 79.43 | 75.85 | 76.68 | 111,321 | -0.61(-0.79%) |
Aug 24, 2015 | 77.52 | 82.27 | 76.90 | 77.29 | 100,868 | -4.74(-5.77%) |
Aug 21, 2015 | 82.35 | 83.55 | 81.18 | 82.02 | 110,042 | -1.53(-1.83%) |
Aug 20, 2015 | 81.44 | 84.01 | 81.01 | 83.55 | 171,259 | +1.32(+1.61%) |
Aug 19, 2015 | 82.12 | 82.86 | 80.65 | 82.23 | 80,467 | -0.37(-0.45%) |
Aug 18, 2015 | 80.86 | 83.53 | 80.86 | 82.61 | 92,030 | +1.38(+1.70%) |
Aug 17, 2015 | 77.36 | 81.49 | 77.36 | 81.23 | 112,888 | +3.47(+4.47%) |
Aug 14, 2015 | 77.43 | 77.95 | 77.30 | 77.75 | 137,373 | +0.40(+0.52%) |
Aug 13, 2015 | 77.73 | 78.41 | 77.03 | 77.35 | 79,649 | -0.21(-0.27%) |
Aug 12, 2015 | 77.70 | 78.09 | 76.48 | 77.55 | 79,416 | -0.36(-0.46%) |
Aug 11, 2015 | 77.11 | 78.40 | 77.11 | 77.91 | 85,637 | +0.20(+0.25%) |
Aug 10, 2015 | 77.47 | 78.46 | 77.27 | 77.71 | 66,457 | +0.54(+0.70%) |
Aug 07, 2015 | 77.30 | 77.30 | 75.67 | 77.17 | 67,243 | -0.07(-0.09%) |
Aug 06, 2015 | 78.45 | 78.45 | 76.72 | 77.24 | 77,431 | -1.21(-1.55%) |
Aug 05, 2015 | 80.56 | 80.93 | 78.42 | 78.45 | 66,915 | -1.56(-1.95%) |
Aug 04, 2015 | 79.55 | 80.55 | 79.55 | 80.01 | 64,444 | +0.23(+0.28%) |
Aug 03, 2015 | 79.68 | 80.12 | 78.03 | 79.78 | 134,620 | +0.31(+0.38%) |
Jul 31, 2015 | 79.12 | 80.48 | 79.07 | 79.48 | 70,798 | +0.40(+0.51%) |
Jul 30, 2015 | 79.86 | 80.23 | 78.37 | 79.07 | 115,460 | -0.86(-1.07%) |
Jul 29, 2015 | 79.58 | 82.78 | 79.58 | 79.93 | 49,407 | -0.07(-0.09%) |
Jul 28, 2015 | 79.08 | 80.21 | 77.81 | 80.00 | 124,378 | +1.37(+1.74%) |
Jul 27, 2015 | 78.77 | 79.42 | 78.28 | 78.63 | 51,751 | -0.95(-1.19%) |
Jul 24, 2015 | 80.29 | 80.69 | 79.30 | 79.58 | 87,141 | -0.94(-1.16%) |
Jul 23, 2015 | 80.68 | 80.78 | 80.03 | 80.51 | 109,420 | -0.40(-0.50%) |
Jul 22, 2015 | 80.70 | 81.92 | 80.48 | 80.92 | 125,191 | +0.65(+0.81%) |
Jul 21, 2015 | 79.82 | 80.63 | 79.64 | 80.27 | 124,932 | +0.35(+0.43%) |
Jul 20, 2015 | 79.51 | 80.12 | 79.05 | 79.92 | 145,561 | +0.39(+0.50%) |
Jul 17, 2015 | 78.74 | 79.86 | 78.47 | 79.53 | 105,426 | +0.77(+0.98%) |
Jul 16, 2015 | 78.10 | 78.84 | 77.69 | 78.76 | 79,497 | +0.92(+1.19%) |
Jul 15, 2015 | 78.11 | 78.20 | 77.43 | 77.84 | 53,388 | -0.20(-0.26%) |
Jul 14, 2015 | 77.75 | 78.41 | 77.53 | 78.04 | 54,475 | +0.15(+0.19%) |
Jul 13, 2015 | 76.75 | 77.89 | 76.75 | 77.89 | 86,908 | +1.31(+1.71%) |
Jul 10, 2015 | 75.35 | 76.72 | 75.31 | 76.58 | 166,570 | +1.86(+2.50%) |
Jul 09, 2015 | 75.47 | 75.54 | 74.71 | 74.71 | 94,303 | -0.02(-0.03%) |
Jul 08, 2015 | 75.50 | 76.05 | 74.47 | 74.73 | 169,406 | -1.31(-1.73%) |
Jul 07, 2015 | 76.43 | 76.64 | 75.11 | 76.05 | 112,171 | -0.47(-0.62%) |
Jul 06, 2015 | 76.72 | 77.37 | 76.14 | 76.52 | 56,209 | -0.53(-0.69%) |
Jul 02, 2015 | 77.69 | 77.05 | 77.05 | 77.05 | 68,308 | -0.51(-0.66%) |
Jul 01, 2015 | 78.41 | 78.41 | 77.00 | 77.56 | 72,350 | -0.29(-0.37%) |
Jun 30, 2015 | 77.94 | 78.43 | 77.56 | 77.85 | 89,628 | +0.08(+0.10%) |
Jun 29, 2015 | 79.16 | 79.31 | 77.47 | 77.77 | 60,486 | -1.55(-1.95%) |
Jun 26, 2015 | 79.60 | 79.69 | 78.50 | 79.32 | 234,668 | +0.10(+0.12%) |
Jun 25, 2015 | 78.91 | 79.31 | 78.32 | 79.22 | 110,131 | +0.36(+0.45%) |
Jun 24, 2015 | 79.30 | 79.36 | 78.61 | 78.87 | 89,144 | -0.51(-0.65%) |
Jun 23, 2015 | 79.47 | 80.05 | 78.78 | 79.38 | 78,062 | -0.29(-0.36%) |
Jun 22, 2015 | 80.71 | 80.71 | 79.25 | 79.67 | 98,765 | -0.41(-0.52%) |
Jun 19, 2015 | 79.43 | 80.32 | 78.05 | 80.08 | 151,288 | +0.96(+1.21%) |
Jun 18, 2015 | 78.78 | 79.46 | 78.69 | 79.12 | 151,620 | +0.50(+0.64%) |
Jun 17, 2015 | 79.04 | 79.20 | 78.55 | 78.62 | 47,471 | -0.31(-0.39%) |
Jun 16, 2015 | 78.70 | 79.42 | 78.70 | 78.93 | 49,652 | +0.11(+0.14%) |
Jun 15, 2015 | 79.18 | 79.69 | 78.59 | 78.82 | 77,178 | -0.54(-0.68%) |
Jun 12, 2015 | 79.67 | 79.67 | 78.77 | 79.36 | 50,886 | -0.42(-0.53%) |
Jun 11, 2015 | 79.45 | 80.54 | 79.39 | 79.78 | 90,815 | -0.14(-0.17%) |
Jun 10, 2015 | 80.17 | 80.87 | 79.45 | 79.92 | 116,153 | +0.16(+0.20%) |
Jun 09, 2015 | 82.14 | 82.17 | 79.69 | 79.77 | 90,575 | -2.28(-2.77%) |
Jun 08, 2015 | 82.00 | 82.95 | 82.00 | 82.04 | 156,762 | -0.25(-0.30%) |
Jun 05, 2015 | 82.91 | 82.91 | 80.04 | 82.29 | 348,637 | -0.05(-0.06%) |
Jun 04, 2015 | 82.78 | 83.57 | 81.61 | 82.34 | 145,341 | -0.90(-1.08%) |
Jun 03, 2015 | 82.61 | 83.67 | 82.44 | 83.23 | 96,026 | +0.35(+0.43%) |
Jun 02, 2015 | 81.25 | 83.17 | 81.25 | 82.88 | 102,662 | +1.04(+1.28%) |